Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolv Technologies Hldgs Inc (NQ: EVLV )

2.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.400 1.400 1.400 0 +0.01(+0.72%)
Dec 28, 2017 1.430 1.432 1.360 1.390 238,944 -0.04(-2.80%)
Dec 27, 2017 1.440 1.460 1.418 1.430 427,314 -0.01(-0.69%)
Dec 26, 2017 1.490 1.490 1.410 1.440 327,694 -0.05(-3.36%)
Dec 22, 2017 1.490 1.490 1.420 1.490 260,817 +0.00(+0.00%)
Dec 21, 2017 1.490 1.500 1.441 1.490 198,787 -0.02(-1.32%)
Dec 20, 2017 1.430 1.510 1.380 1.510 469,484 +0.07(+4.86%)
Dec 19, 2017 1.520 1.550 1.460 1.440 621,999 -0.09(-5.88%)
Dec 18, 2017 1.580 1.590 1.516 1.530 1,184,151 -0.01(-0.65%)
Dec 15, 2017 1.480 1.580 1.480 1.540 540,485 +0.06(+4.05%)
Dec 14, 2017 1.470 1.510 1.400 1.480 379,004 -0.01(-0.67%)
Dec 13, 2017 1.500 1.520 1.480 1.490 318,225 +0.00(+0.00%)
Dec 12, 2017 1.530 1.610 1.480 1.490 764,421 +0.00(+0.00%)
Dec 11, 2017 1.520 1.580 1.473 1.490 383,033 +0.02(+1.36%)
Dec 08, 2017 1.470 1.490 1.410 1.470 305,573 +0.00(+0.00%)
Dec 07, 2017 1.480 1.490 1.450 1.470 230,438 +0.01(+0.68%)
Dec 06, 2017 1.450 1.490 1.450 1.460 180,763 -0.01(-0.68%)
Dec 05, 2017 1.500 1.510 1.450 1.470 235,267 -0.03(-2.00%)
Dec 04, 2017 1.430 1.530 1.420 1.500 326,617 +0.03(+2.04%)
Dec 01, 2017 1.420 1.510 1.400 1.470 250,755 +0.02(+1.38%)
Nov 30, 2017 1.500 1.529 1.250 1.450 564,764 -0.06(-3.97%)
Nov 29, 2017 1.570 1.580 1.500 1.510 266,779 -0.04(-2.58%)
Nov 28, 2017 1.560 1.620 1.500 1.550 666,352 +0.02(+1.31%)
Nov 27, 2017 1.500 1.600 1.450 1.530 876,767 +0.09(+6.25%)
Nov 24, 2017 1.370 1.500 1.360 1.440 304,555 +0.07(+5.11%)
Nov 22, 2017 1.330 1.440 1.270 1.370 434,930 +0.04(+3.01%)
Nov 21, 2017 1.320 1.380 1.240 1.330 1,935,785 +0.05(+3.91%)
Nov 20, 2017 1.320 1.450 1.280 1.280 2,159,235 -0.03(-2.29%)
Nov 17, 2017 1.270 1.450 1.250 1.310 2,523,251 +0.03(+2.34%)
Nov 16, 2017 1.410 1.480 1.217 1.280 4,017,399 +0.17(+15.32%)
Nov 15, 2017 1.100 1.120 1.093 1.110 45,265 +0.01(+0.91%)
Nov 14, 2017 1.120 1.170 1.090 1.100 225,177 -0.03(-2.65%)
Nov 13, 2017 1.140 1.150 1.100 1.130 72,601 -0.01(-0.88%)
Nov 10, 2017 1.150 1.190 1.140 1.140 338,917 -0.01(-0.87%)
Nov 09, 2017 1.140 1.210 1.138 1.150 223,624 +0.00(+0.00%)
Nov 08, 2017 1.130 1.160 1.110 1.150 175,909 +0.03(+2.68%)
Nov 07, 2017 1.140 1.160 1.110 1.120 198,669 -0.03(-2.61%)
Nov 06, 2017 1.150 1.169 1.110 1.150 193,281 -0.01(-0.86%)
Nov 03, 2017 1.150 1.190 1.140 1.160 253,392 +0.01(+0.87%)
Nov 02, 2017 1.150 1.170 1.140 1.150 203,863 -0.01(-0.86%)
Nov 01, 2017 1.160 1.180 1.136 1.160 265,010 +0.01(+0.87%)
Oct 31, 2017 1.140 1.170 1.116 1.150 305,117 +0.00(+0.00%)
Oct 30, 2017 1.120 1.190 1.116 1.150 163,796 +0.04(+3.60%)
Oct 27, 2017 1.100 1.120 1.081 1.110 111,917 +0.00(+0.00%)
Oct 26, 2017 1.120 1.140 1.090 1.110 199,444 -0.02(-1.77%)
Oct 25, 2017 1.160 1.160 1.070 1.130 157,856 -0.02(-1.74%)
Oct 24, 2017 1.160 1.190 1.140 1.150 487,299 +0.00(+0.00%)
Oct 23, 2017 1.150 1.190 1.140 1.150 463,739 +0.01(+0.88%)
Oct 20, 2017 1.150 1.250 1.140 1.140 1,008,361 -0.01(-0.87%)
Oct 19, 2017 1.140 1.180 1.120 1.150 287,171 +0.00(+0.00%)
Oct 18, 2017 1.100 1.270 1.090 1.150 1,362,921 +0.04(+3.60%)
Oct 17, 2017 1.090 1.130 1.090 1.110 132,406 +0.01(+0.91%)
Oct 16, 2017 1.120 1.150 1.090 1.100 103,829 -0.03(-2.65%)
Oct 13, 2017 1.120 1.160 1.100 1.130 151,013 +0.00(+0.00%)
Oct 12, 2017 1.120 1.150 1.120 1.130 146,861 -0.01(-0.88%)
Oct 11, 2017 1.133 1.170 1.130 1.140 471,430 +0.01(+0.88%)
Oct 10, 2017 1.150 1.170 1.130 1.130 165,177 -0.02(-1.74%)
Oct 09, 2017 1.100 1.185 1.080 1.150 296,558 +0.07(+6.48%)
Oct 06, 2017 1.040 1.090 1.040 1.080 180,192 +0.03(+2.86%)
Oct 05, 2017 1.040 1.070 1.023 1.050 94,998 +0.02(+1.94%)
Oct 04, 2017 1.040 1.070 1.020 1.030 71,869 -0.01(-0.96%)
Oct 03, 2017 1.020 1.060 1.020 1.040 162,054 +0.01(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.